29,000€
0,35%
Echtzeit-Aktienkurs Cogelec S.A.
Bid:
Ask:
Aktienkurse zur Cogelec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | 3.990,00 |
| 24.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | 1.205,00 |
| 21.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | 9.000,00 |
| 20.11.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 373,00 |
| 19.11.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 5.070,00 |
| 18.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | 31.338,00 |
| 17.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | 1.213,00 |
| 14.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | 6.860,00 |
| 13.11.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 10.192,00 |
| 12.11.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 14.784,00 |
| 11.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | -0,34% | 3.126,00 |
| 10.11.2025 | 29,00 | 29,00 | 28,90 | 29,00 | 0,00% | 15.787,00 |
| 07.11.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,35% | 49.280,00 |
| 06.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | -0,34% | 5.182,00 |
| 05.11.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,35% | 410,00 |
| 04.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | 1.302,00 |
| 03.11.2025 | 28,90 | 29,00 | 28,90 | 28,90 | 0,35% | 6.356,00 |
| 31.10.2025 | 28,80 | 29,00 | 28,80 | 28,80 | 0,00% | 1.910,00 |
| 30.10.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | 766,00 |
| 29.10.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,35% | 487,00 |
| 28.10.2025 | 29,00 | 29,00 | 28,80 | 28,90 | 0,35% | 1.835,00 |
| 27.10.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 1.595,00 |
| 24.10.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 7.056,00 |
| 23.10.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,69% | 546,00 |
| 22.10.2025 | 29,00 | 29,00 | 28,90 | 29,00 | 0,00% | 420,00 |
| 21.10.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,00% | 1.136,00 |
| 20.10.2025 | 29,00 | 29,10 | 28,80 | 29,00 | -0,34% | 623.835,00 |
| 17.10.2025 | 29,00 | 29,10 | 29,00 | 29,10 | 0,34% | 226.558,00 |
| 16.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 46.839,00 |
| 15.10.2025 | 28,80 | 29,00 | 28,80 | 28,80 | 0,00% | 1.220,00 |
| 14.10.2025 | 28,90 | 28,90 | 28,80 | 28,80 | -0,35% | 3.018,00 |
| 13.10.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 0,35% | 32.534,00 |
| 10.10.2025 | 28,80 | 28,90 | 28,80 | 28,80 | 0,00% | 45.324,00 |
| 09.10.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | 25.936,00 |
| 08.10.2025 | 28,80 | 28,90 | 28,80 | 28,80 | -0,35% | 17.963,00 |
| 07.10.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 0,35% | 145,00 |
| 06.10.2025 | 28,80 | 29,00 | 28,70 | 28,80 | -0,35% | 39.062,00 |
| 03.10.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 0,35% | 10.794,00 |
| 02.10.2025 | 28,90 | 28,90 | 28,70 | 28,80 | -0,35% | 3.643,00 |
| 01.10.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 0,00% | 1.865,00 |
| 30.09.2025 | 28,70 | 28,90 | 28,70 | 28,90 | 0,00% | 28.302,00 |
| 29.09.2025 | 28,80 | 28,90 | 28,70 | 28,90 | 0,35% | 22.518,00 |
| 26.09.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | 13.405,00 |
| 25.09.2025 | 28,70 | 28,80 | 28,70 | 28,70 | 0,00% | 12.610,00 |
| 24.09.2025 | 28,70 | 28,80 | 28,70 | 28,70 | 0,00% | 127,00 |
| 23.09.2025 | 28,70 | 28,80 | 28,70 | 28,70 | -0,35% | 12.738,00 |
| 22.09.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | 10.625,00 |
| 19.09.2025 | 28,70 | 28,80 | 28,70 | 28,70 | -0,35% | 6.890,00 |
| 18.09.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | 9.522,00 |
| 17.09.2025 | 28,70 | 28,80 | 28,70 | 28,70 | 0,00% | 4.864,00 |
| 16.09.2025 | 28,70 | 28,80 | 28,70 | 28,70 | -0,35% | 476,00 |
| 15.09.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | 916,00 |
| 12.09.2025 | 28,80 | 28,80 | 28,70 | 28,80 | 0,00% | 7.703,00 |
| 11.09.2025 | 28,70 | 28,80 | 28,60 | 28,80 | 0,00% | 11.059,00 |
| 10.09.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | 6.229,00 |
| 09.09.2025 | 28,90 | 28,90 | 28,70 | 28,70 | -0,69% | 1.372,00 |
| 08.09.2025 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | 7.154,00 |
| 05.09.2025 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | 1.318,00 |
| 04.09.2025 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | 15.072,00 |
| 03.09.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 0,35% | 5.423,00 |
| 02.09.2025 | 29,00 | 29,00 | 28,60 | 28,80 | 0,00% | 16.315,00 |
| 01.09.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,35% | 407,00 |
| 29.08.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 485,00 |
| 28.08.2025 | 28,90 | 29,00 | 28,80 | 28,90 | 0,00% | 18.980,00 |
| 27.08.2025 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | 9.379,00 |
| 26.08.2025 | 28,70 | 28,90 | 28,70 | 28,90 | 1,05% | 12.544,00 |
| 25.08.2025 | 28,70 | 28,80 | 28,60 | 28,60 | -0,69% | 4.977,00 |
| 22.08.2025 | 28,90 | 28,90 | 28,70 | 28,80 | 0,35% | 416,00 |
| 21.08.2025 | 28,70 | 28,90 | 28,70 | 28,70 | -0,35% | 5.563,00 |
| 20.08.2025 | 28,80 | 28,90 | 28,70 | 28,80 | 0,00% | 3.013,00 |
| 19.08.2025 | 28,80 | 28,90 | 28,80 | 28,80 | 0,00% | 2.365,00 |
| 18.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 180,00 |
| 15.08.2025 | 28,80 | 28,90 | 28,80 | 28,80 | -0,35% | 832,00 |
| 14.08.2025 | 28,80 | 29,00 | 28,80 | 28,90 | 0,00% | 22.198,00 |
| 13.08.2025 | 29,00 | 29,00 | 28,80 | 28,90 | 0,00% | 12.237,00 |
| 12.08.2025 | 28,80 | 29,00 | 28,80 | 28,90 | 0,00% | 1.408,00 |
| 11.08.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 20.722,00 |
| 08.08.2025 | 28,80 | 29,00 | 28,80 | 28,90 | 0,00% | 20.565,00 |
| 07.08.2025 | 29,00 | 29,00 | 28,80 | 28,90 | -0,34% | 16.193,00 |
| 06.08.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,35% | 1.195,00 |
| 05.08.2025 | 29,00 | 29,00 | 28,90 | 28,90 | -0,34% | 17.979,00 |
| 04.08.2025 | 29,00 | 29,00 | 28,90 | 29,00 | 0,00% | 10.817,00 |
| 01.08.2025 | 29,00 | 29,00 | 28,90 | 29,00 | 0,00% | 11.788,00 |
| 31.07.2025 | 29,00 | 29,20 | 28,90 | 29,00 | 0,35% | 26.063,00 |
| 30.07.2025 | 29,00 | 29,20 | 28,90 | 28,90 | -0,34% | 26.394,00 |
| 29.07.2025 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | 33.468,00 |
| 28.07.2025 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | 1.217,00 |
| 25.07.2025 | 29,00 | 29,20 | 28,90 | 29,00 | 0,00% | 26.849,00 |
| 24.07.2025 | 29,00 | 29,50 | 28,70 | 29,00 | 0,35% | 17.623,00 |
| 23.07.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 1,05% | 78.907,00 |
| 22.07.2025 | 28,60 | 28,70 | 28,60 | 28,60 | -0,35% | 8.588,00 |
| 21.07.2025 | 28,70 | 28,80 | 28,60 | 28,70 | 0,00% | 15.431,00 |
| 18.07.2025 | 28,60 | 28,80 | 28,60 | 28,70 | 0,35% | 11.860,00 |
| 17.07.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,35% | 7.860,00 |
| 16.07.2025 | 28,90 | 28,90 | 28,70 | 28,70 | 0,35% | 17.804,00 |
| 15.07.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 1.506,00 |
| 14.07.2025 | 29,00 | 29,00 | 28,60 | 29,00 | 0,00% | 4.719,00 |
| 11.07.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 1,05% | 14.616,00 |
| 10.07.2025 | 29,10 | 29,10 | 28,50 | 28,70 | 8,30% | 103.334,00 |
| 08.07.2025 | 25,40 | 27,30 | 25,40 | 26,50 | 3,92% | 2.503,00 |